Skip to main content

Chevron Corp (NY: CVX )

171.36 -2.66 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 63.61 63.80 62.21 62.49 15,421,102 -0.68(-1.08%)
Feb 26, 2016 65.13 65.23 63.11 63.17 12,512,053 -0.71(-1.11%)
Feb 25, 2016 64.16 64.19 62.71 63.88 12,615,060 +0.02(+0.04%)
Feb 24, 2016 62.40 64.01 62.08 63.86 13,033,492 +0.27(+0.42%)
Feb 23, 2016 66.19 66.26 63.43 63.59 14,205,076 -2.93(-4.40%)
Feb 22, 2016 64.78 67.28 65.53 66.51 13,747,413 +1.74(+2.68%)
Feb 19, 2016 64.65 64.81 63.56 64.78 13,064,148 -0.17(-0.27%)
Feb 18, 2016 66.46 66.84 64.86 64.95 12,708,006 -1.18(-1.79%)
Feb 17, 2016 63.96 66.39 63.67 66.13 16,968,778 +2.62(+4.13%)
Feb 16, 2016 63.83 63.95 62.38 63.51 14,190,826 +0.34(+0.53%)
Feb 12, 2016 61.97 63.17 63.17 63.17 13,299,853 +1.80(+2.94%)
Feb 11, 2016 60.34 61.87 59.63 61.37 17,221,656 -0.04(-0.06%)
Feb 10, 2016 61.21 62.04 60.27 61.41 16,371,840 +0.09(+0.14%)
Feb 09, 2016 62.92 63.37 60.76 61.32 17,042,780 -2.27(-3.57%)
Feb 08, 2016 60.46 64.11 59.97 63.59 23,941,398 +2.30(+3.75%)
Feb 05, 2016 62.07 62.33 60.83 61.29 20,406,108 -1.41(-2.25%)
Feb 04, 2016 62.55 63.74 61.99 62.70 17,341,486 +0.13(+0.20%)
Feb 03, 2016 60.93 62.58 59.05 62.58 18,880,588 +2.50(+4.16%)
Feb 02, 2016 61.16 61.41 59.88 60.08 18,007,658 -2.99(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.